NasdaqGS - Nasdaq Real Time Price USD

National Vision Holdings, Inc. (EYE)

Compare
11.58 +0.17 (+1.49%)
At close: December 16 at 4:00:01 PM EST
12.01 +0.43 (+3.71%)
After hours: December 16 at 6:03:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 11.35 11.83 11.27 11.58 11.58 833,000
Dec 13, 2024 11.65 11.70 11.26 11.41 11.41 698,300
Dec 12, 2024 11.88 11.93 11.53 11.63 11.63 946,400
Dec 11, 2024 12.12 12.21 11.74 11.90 11.90 1,068,900
Dec 10, 2024 11.49 12.21 11.10 12.05 12.05 1,481,900
Dec 9, 2024 11.43 11.86 11.36 11.48 11.48 1,384,600
Dec 6, 2024 11.29 11.50 11.10 11.23 11.23 1,589,100
Dec 5, 2024 11.16 11.39 10.84 11.09 11.09 1,332,500
Dec 4, 2024 11.26 11.48 11.19 11.25 11.25 1,325,100
Dec 3, 2024 11.50 11.69 11.27 11.34 11.34 2,437,600
Dec 2, 2024 12.06 12.12 11.24 11.55 11.55 2,768,600
Nov 29, 2024 12.38 12.52 12.09 12.10 12.10 1,096,800
Nov 27, 2024 12.56 12.87 12.34 12.38 12.38 2,870,800
Nov 26, 2024 12.05 12.52 11.92 12.44 12.44 1,526,100
Nov 25, 2024 11.88 12.56 11.81 12.22 12.22 1,947,600
Nov 22, 2024 11.68 11.87 11.50 11.66 11.66 1,425,100
Nov 21, 2024 11.39 11.57 11.20 11.55 11.55 897,300
Nov 20, 2024 11.18 11.36 10.93 11.34 11.34 725,900
Nov 19, 2024 11.46 11.65 11.27 11.28 11.28 950,100
Nov 18, 2024 11.00 11.49 10.98 11.46 11.46 989,200
Nov 15, 2024 11.10 11.16 10.86 11.03 11.03 1,206,600
Nov 14, 2024 11.28 11.44 10.90 10.95 10.95 1,130,300
Nov 13, 2024 11.38 11.59 11.02 11.07 11.07 903,900
Nov 12, 2024 11.79 11.85 11.27 11.29 11.29 950,800
Nov 11, 2024 11.66 11.93 11.41 11.82 11.82 1,518,600
Nov 8, 2024 11.75 11.75 11.38 11.51 11.51 1,272,100
Nov 7, 2024 11.84 12.05 11.57 11.63 11.63 1,777,600
Nov 6, 2024 12.59 12.98 11.30 11.89 11.89 3,915,600
Nov 5, 2024 11.63 12.44 11.55 12.20 12.20 2,765,200
Nov 4, 2024 11.03 11.73 11.02 11.63 11.63 2,417,600
Nov 1, 2024 10.45 11.04 10.41 11.01 11.01 1,811,200
Oct 31, 2024 10.31 10.50 10.09 10.40 10.40 1,391,700
Oct 30, 2024 10.00 10.44 10.00 10.18 10.18 1,418,200
Oct 29, 2024 9.87 10.27 9.77 10.03 10.03 937,900
Oct 28, 2024 9.92 10.10 9.81 9.96 9.96 1,344,500
Oct 25, 2024 9.86 9.98 9.75 9.79 9.79 1,092,800
Oct 24, 2024 9.83 9.89 9.69 9.73 9.73 1,178,100
Oct 23, 2024 9.68 9.82 9.56 9.80 9.80 916,600
Oct 22, 2024 9.83 9.84 9.56 9.68 9.68 1,156,300
Oct 21, 2024 9.85 10.01 9.70 9.85 9.85 1,035,400
Oct 18, 2024 10.06 10.23 9.84 9.85 9.85 898,300
Oct 17, 2024 10.12 10.19 9.97 10.04 10.04 1,027,900
Oct 16, 2024 10.36 10.39 10.16 10.17 10.17 919,500
Oct 15, 2024 9.81 10.34 9.74 10.29 10.29 1,060,700
Oct 14, 2024 9.99 9.99 9.74 9.87 9.87 943,500
Oct 11, 2024 9.99 10.06 9.90 10.04 10.04 734,800
Oct 10, 2024 9.90 9.99 9.72 9.97 9.97 1,007,000
Oct 9, 2024 10.24 10.28 9.99 10.02 10.02 931,200
Oct 8, 2024 10.26 10.37 10.15 10.20 10.20 941,100
Oct 7, 2024 10.53 10.63 10.23 10.32 10.32 883,800
Oct 4, 2024 10.48 10.93 10.43 10.57 10.57 1,515,700
Oct 3, 2024 10.37 10.44 10.05 10.26 10.26 1,216,000
Oct 2, 2024 10.62 10.86 10.36 10.50 10.50 1,238,700
Oct 1, 2024 10.72 10.96 10.64 10.69 10.69 1,264,500
Sep 30, 2024 11.00 11.19 10.85 10.91 10.91 1,887,100
Sep 27, 2024 11.06 11.24 10.99 11.02 11.02 1,294,600
Sep 26, 2024 10.85 11.03 10.65 10.84 10.84 1,580,500
Sep 25, 2024 10.60 10.74 10.53 10.60 10.60 1,616,700
Sep 24, 2024 10.73 10.93 10.62 10.65 10.65 1,271,500
Sep 23, 2024 10.57 10.64 10.30 10.61 10.61 1,649,800
Sep 20, 2024 10.81 10.90 10.49 10.58 10.58 3,186,900
Sep 19, 2024 11.23 11.25 10.74 10.96 10.96 1,576,300
Sep 18, 2024 11.07 11.53 10.93 10.99 10.99 1,634,300
Sep 17, 2024 10.84 11.23 10.81 11.07 11.07 1,832,500
Sep 16, 2024 10.94 11.10 10.67 10.78 10.78 1,017,300
Sep 13, 2024 10.57 11.22 10.50 10.88 10.88 1,747,700
Sep 12, 2024 10.37 10.51 10.20 10.38 10.38 1,966,000
Sep 11, 2024 10.00 10.36 9.89 10.26 10.26 1,184,700
Sep 10, 2024 9.73 10.02 9.61 9.98 9.98 1,855,200
Sep 9, 2024 9.71 9.88 9.60 9.69 9.69 1,874,400
Sep 6, 2024 10.19 10.24 9.66 9.68 9.68 1,983,800
Sep 5, 2024 10.48 10.49 10.15 10.19 10.19 1,407,300
Sep 4, 2024 10.19 10.70 10.07 10.44 10.44 1,993,200
Sep 3, 2024 10.55 10.68 10.24 10.26 10.26 1,602,300
Aug 30, 2024 10.60 10.67 10.31 10.56 10.56 2,086,800
Aug 29, 2024 10.66 10.83 10.47 10.51 10.51 2,700,800
Aug 28, 2024 10.34 10.76 10.30 10.52 10.52 8,568,800
Aug 27, 2024 10.40 10.45 10.21 10.41 10.41 2,354,600
Aug 26, 2024 10.63 10.64 10.25 10.41 10.41 3,830,100
Aug 23, 2024 10.26 10.65 10.22 10.51 10.51 2,207,500
Aug 22, 2024 10.48 10.48 10.16 10.24 10.24 1,136,100
Aug 21, 2024 10.83 10.91 10.56 10.58 10.58 1,171,500
Aug 20, 2024 10.78 10.81 10.48 10.65 10.65 1,276,500
Aug 19, 2024 11.01 11.09 10.74 10.79 10.79 2,683,800
Aug 16, 2024 11.04 11.25 10.90 11.12 11.12 1,727,600
Aug 15, 2024 11.04 11.23 10.89 11.05 11.05 4,190,000
Aug 14, 2024 10.66 10.68 10.18 10.45 10.45 2,371,100
Aug 13, 2024 10.33 10.69 10.19 10.61 10.61 2,241,900
Aug 12, 2024 10.25 10.48 10.23 10.31 10.31 2,545,400
Aug 9, 2024 10.82 10.82 10.23 10.28 10.28 3,704,000
Aug 8, 2024 10.73 11.34 10.26 10.94 10.94 4,527,900
Aug 7, 2024 12.52 13.53 10.84 10.93 10.93 8,845,800
Aug 6, 2024 13.46 14.07 13.25 13.96 13.96 2,767,300
Aug 5, 2024 12.48 13.95 12.36 13.61 13.61 2,206,000
Aug 2, 2024 13.20 13.26 12.82 13.20 13.20 1,140,100
Aug 1, 2024 14.32 14.42 13.48 13.58 13.58 1,119,700
Jul 31, 2024 14.10 14.93 13.81 14.46 14.46 1,284,600
Jul 30, 2024 14.08 14.15 13.91 14.11 14.11 542,400
Jul 29, 2024 14.44 14.50 13.81 13.98 13.98 860,100
Jul 26, 2024 14.21 14.57 14.03 14.40 14.40 1,239,600
Jul 25, 2024 13.34 14.06 13.34 13.91 13.91 1,394,700
Jul 24, 2024 13.16 13.58 13.06 13.24 13.24 1,120,700
Jul 23, 2024 13.31 13.57 12.96 13.30 13.30 1,333,600
Jul 22, 2024 13.14 13.39 12.76 13.20 13.20 1,185,900
Jul 19, 2024 13.62 13.62 13.04 13.11 13.11 1,161,100
Jul 18, 2024 14.10 14.43 13.61 13.65 13.65 1,371,800
Jul 17, 2024 13.63 14.22 13.47 14.17 14.17 2,402,600
Jul 16, 2024 12.90 13.94 12.82 13.78 13.78 2,576,200
Jul 15, 2024 12.70 13.01 12.55 12.68 12.68 1,481,600
Jul 12, 2024 13.20 13.24 12.48 12.67 12.67 1,724,600
Jul 11, 2024 12.54 13.02 12.36 12.99 12.99 3,630,400
Jul 10, 2024 12.37 12.37 11.91 12.12 12.12 3,845,000
Jul 9, 2024 12.72 12.73 12.24 12.35 12.35 1,895,800
Jul 8, 2024 12.33 12.86 12.31 12.79 12.79 1,193,600
Jul 5, 2024 12.46 12.66 12.24 12.26 12.26 5,660,400
Jul 3, 2024 12.48 12.62 12.31 12.43 12.43 4,312,600
Jul 2, 2024 12.67 12.80 12.41 12.48 12.48 850,100
Jul 1, 2024 13.19 13.34 12.56 12.67 12.67 983,700
Jun 28, 2024 12.79 13.14 12.65 13.09 13.09 2,537,000
Jun 27, 2024 12.53 12.74 12.24 12.67 12.67 876,100
Jun 26, 2024 12.78 12.81 12.58 12.59 12.59 1,230,100
Jun 25, 2024 12.81 12.94 12.66 12.80 12.80 1,107,000
Jun 24, 2024 12.98 13.11 12.83 12.92 12.92 986,000
Jun 21, 2024 13.41 13.47 12.98 13.00 13.00 2,610,800
Jun 20, 2024 12.87 13.53 12.80 13.41 13.41 1,325,700
Jun 18, 2024 13.05 13.21 12.86 12.98 12.98 997,500
Jun 17, 2024 13.31 13.45 13.04 13.19 13.19 1,429,000
Jun 14, 2024 13.55 13.64 13.27 13.43 13.43 1,080,900
Jun 13, 2024 14.29 14.29 13.75 13.76 13.76 1,030,000
Jun 12, 2024 14.71 15.00 14.26 14.29 14.29 922,000
Jun 11, 2024 14.25 14.47 14.04 14.36 14.36 1,040,700
Jun 10, 2024 14.36 14.56 14.06 14.33 14.33 1,325,400
Jun 7, 2024 14.37 14.45 14.08 14.42 14.42 1,522,500
Jun 6, 2024 14.47 14.64 13.96 14.54 14.54 1,995,900
Jun 5, 2024 15.36 15.52 14.43 14.61 14.61 1,761,000
Jun 4, 2024 15.29 15.50 15.12 15.32 15.32 825,300
Jun 3, 2024 15.00 15.73 15.00 15.47 15.47 1,135,600
May 31, 2024 14.77 15.21 14.64 15.09 15.09 1,181,400
May 30, 2024 14.50 14.90 14.43 14.64 14.64 1,208,100
May 29, 2024 14.01 14.42 13.88 14.17 14.17 1,188,400
May 28, 2024 14.73 14.73 14.05 14.10 14.10 1,312,100
May 24, 2024 15.07 15.09 14.49 14.77 14.77 1,021,400
May 23, 2024 15.33 15.33 14.81 15.00 15.00 1,084,400
May 22, 2024 15.73 15.86 15.32 15.36 15.36 799,200
May 21, 2024 15.52 15.88 15.44 15.80 15.80 1,019,600
May 20, 2024 15.64 15.84 15.43 15.54 15.54 792,700
May 17, 2024 15.99 16.13 15.75 15.78 15.78 713,200
May 16, 2024 16.02 16.41 15.76 16.01 16.01 1,048,200
May 15, 2024 15.61 16.41 15.15 16.01 16.01 2,032,800
May 14, 2024 15.61 16.03 15.06 15.28 15.28 1,343,900
May 13, 2024 14.90 15.63 14.81 14.94 14.94 1,298,500
May 10, 2024 15.01 15.16 14.17 14.76 14.76 2,385,400
May 9, 2024 15.09 15.53 14.60 15.15 15.15 2,210,500
May 8, 2024 16.85 17.25 14.38 14.90 14.90 4,635,800
May 7, 2024 18.22 18.68 17.79 17.87 17.87 1,140,200
May 6, 2024 18.22 18.55 18.05 18.27 18.27 753,500
May 3, 2024 18.07 18.38 17.86 17.90 17.90 1,032,600
May 2, 2024 17.89 18.05 17.16 17.57 17.57 1,011,800
May 1, 2024 17.42 18.31 17.10 17.70 17.70 1,286,600
Apr 30, 2024 17.53 17.82 17.40 17.42 17.42 984,100
Apr 29, 2024 18.02 18.41 17.46 17.64 17.64 995,200
Apr 26, 2024 18.03 18.29 17.68 17.88 17.88 768,000
Apr 25, 2024 17.45 17.88 17.25 17.87 17.87 1,249,900
Apr 24, 2024 18.79 18.79 17.71 17.73 17.73 1,086,100
Apr 23, 2024 18.56 18.99 18.45 18.84 18.84 676,700
Apr 22, 2024 18.82 18.86 18.24 18.44 18.44 813,000
Apr 19, 2024 18.56 18.86 18.44 18.78 18.78 607,300
Apr 18, 2024 18.99 19.29 18.69 18.72 18.72 706,600
Apr 17, 2024 19.03 19.49 18.91 18.98 18.98 811,800
Apr 16, 2024 19.06 19.20 18.70 18.88 18.88 821,600
Apr 15, 2024 19.70 20.14 19.14 19.22 19.22 959,100
Apr 12, 2024 19.51 19.79 19.28 19.52 19.52 1,036,200
Apr 11, 2024 19.31 19.65 19.01 19.64 19.64 1,208,700
Apr 10, 2024 19.90 20.07 18.42 19.13 19.13 2,516,800
Apr 9, 2024 20.45 20.71 20.23 20.62 20.62 763,800
Apr 8, 2024 20.66 20.80 20.19 20.21 20.21 1,033,500
Apr 5, 2024 20.33 20.55 20.23 20.35 20.35 654,000
Apr 4, 2024 20.94 21.25 20.20 20.30 20.30 1,445,300
Apr 3, 2024 20.91 20.99 20.48 20.65 20.65 1,035,100
Apr 2, 2024 21.15 21.25 20.55 20.93 20.93 1,093,500
Apr 1, 2024 22.18 22.18 21.54 21.57 21.57 801,100
Mar 28, 2024 22.08 22.47 22.03 22.16 22.16 764,300
Mar 27, 2024 21.95 22.27 21.79 21.96 21.96 666,200
Mar 26, 2024 21.77 22.30 21.67 21.83 21.83 704,500
Mar 25, 2024 22.27 22.70 21.49 21.59 21.59 1,180,900
Mar 22, 2024 22.82 23.13 22.07 22.14 22.14 1,035,400
Mar 21, 2024 23.02 23.26 22.53 22.92 22.92 715,100
Mar 20, 2024 22.65 23.14 22.48 22.91 22.91 431,900
Mar 19, 2024 22.55 22.87 22.33 22.67 22.67 744,300
Mar 18, 2024 22.84 22.96 22.36 22.76 22.76 887,700
Mar 15, 2024 22.73 23.03 22.51 22.88 22.88 1,304,100
Mar 14, 2024 23.13 23.32 22.54 22.84 22.84 783,300
Mar 13, 2024 23.45 24.11 23.25 23.37 23.37 822,200
Mar 12, 2024 23.23 23.85 23.01 23.55 23.55 1,085,100
Mar 11, 2024 23.65 23.94 23.01 23.25 23.25 760,100
Mar 8, 2024 23.50 23.89 23.42 23.81 23.81 979,000
Mar 7, 2024 22.86 23.45 22.74 23.25 23.25 583,800
Mar 6, 2024 22.67 22.78 22.33 22.66 22.66 872,200
Mar 5, 2024 22.91 23.21 22.55 22.62 22.62 1,053,800
Mar 4, 2024 23.69 23.93 23.10 23.11 23.11 1,019,000
Mar 1, 2024 23.68 23.75 23.08 23.54 23.54 1,246,700
Feb 29, 2024 23.58 23.93 23.00 23.40 23.40 2,075,600
Feb 28, 2024 23.00 23.28 22.67 22.90 22.90 2,075,600
Feb 27, 2024 20.57 23.64 20.35 23.11 23.11 3,085,200
Feb 26, 2024 20.34 20.67 19.75 19.96 19.96 1,473,200
Feb 23, 2024 20.25 20.87 20.16 20.30 20.30 1,164,700
Feb 22, 2024 20.02 20.51 19.79 20.14 20.14 1,003,000
Feb 21, 2024 20.61 20.64 20.06 20.09 20.09 886,100
Feb 20, 2024 20.58 20.74 20.42 20.59 20.59 981,300
Feb 16, 2024 20.76 21.09 20.38 20.87 20.87 674,500
Feb 15, 2024 20.83 21.21 20.65 20.92 20.92 673,100
Feb 14, 2024 19.79 20.60 19.59 20.57 20.57 1,309,100
Feb 13, 2024 19.74 20.30 19.04 19.29 19.29 834,300
Feb 12, 2024 20.28 20.80 20.25 20.64 20.64 743,600
Feb 9, 2024 19.94 20.04 19.55 20.04 20.04 799,200
Feb 8, 2024 19.48 20.19 19.44 19.94 19.94 738,200
Feb 7, 2024 19.92 20.00 19.36 19.42 19.42 517,800
Feb 6, 2024 19.75 20.04 19.69 19.83 19.83 577,800
Feb 5, 2024 19.99 20.25 19.63 19.83 19.83 803,800
Feb 2, 2024 19.62 20.57 19.34 20.23 20.23 880,300
Feb 1, 2024 19.21 20.02 19.10 19.94 19.94 889,300
Jan 31, 2024 19.54 19.72 18.90 19.01 19.01 853,400
Jan 30, 2024 19.48 19.81 19.31 19.52 19.52 775,800
Jan 29, 2024 19.48 19.96 19.39 19.64 19.64 692,100
Jan 26, 2024 19.03 19.62 19.03 19.42 19.42 860,400
Jan 25, 2024 18.66 18.81 18.25 18.80 18.80 1,367,500
Jan 24, 2024 19.04 19.04 18.43 18.45 18.45 959,800
Jan 23, 2024 19.99 20.15 18.59 18.80 18.80 911,100
Jan 22, 2024 19.53 19.82 19.22 19.74 19.74 705,700
Jan 19, 2024 19.65 19.75 19.26 19.35 19.35 759,100
Jan 18, 2024 19.81 20.07 19.57 19.61 19.61 640,800
Jan 17, 2024 20.07 20.35 19.55 19.59 19.59 871,300
Jan 16, 2024 20.39 20.57 20.05 20.44 20.44 805,300
Jan 12, 2024 21.03 21.19 20.64 20.71 20.71 593,600
Jan 11, 2024 20.84 20.84 20.33 20.66 20.66 946,600
Jan 10, 2024 20.45 21.02 20.36 20.98 20.98 627,400
Jan 9, 2024 20.71 20.82 20.24 20.43 20.43 599,000
Jan 8, 2024 20.20 21.00 20.15 20.98 20.98 924,000
Jan 5, 2024 20.10 20.63 20.10 20.14 20.14 651,800
Jan 4, 2024 20.47 20.70 19.88 20.32 20.32 1,018,500
Jan 3, 2024 21.07 21.07 20.08 20.29 20.29 1,530,300
Jan 2, 2024 20.68 21.79 20.33 21.25 21.25 1,171,300
Dec 29, 2023 21.31 21.54 20.92 20.93 20.93 966,700
Dec 28, 2023 20.99 21.39 20.91 21.38 21.38 712,800
Dec 27, 2023 20.91 21.34 20.64 21.11 21.11 894,100
Dec 26, 2023 20.05 21.09 20.03 20.76 20.76 1,032,200
Dec 22, 2023 20.28 20.59 19.78 19.91 19.91 716,700
Dec 21, 2023 19.91 20.49 19.78 20.41 20.41 579,100
Dec 20, 2023 19.94 20.41 19.68 19.68 19.68 998,700
Dec 19, 2023 19.82 20.17 19.76 20.06 20.06 862,500
Dec 18, 2023 19.79 20.37 19.34 19.76 19.76 711,600

Related Tickers

ODP The ODP Corporation
26.41
-4.21%
 
SVV Savers Value Village, Inc.
9.64
0.00%
 
SBH Sally Beauty Holdings, Inc.
12.42
-0.40%
 
BWMX Betterware de México, S.A.P.I. de C.V.
11.36
-0.96%
 
MUSA Murphy USA Inc.
547.40
-0.64%
 
FLWS 1-800-FLOWERS.COM, Inc.
7.85
-0.76%
 
HZO MarineMax, Inc.
32.06
+4.46%
 
LESL Leslie's, Inc.
2.4000
-1.64%
 
7455.T Paris Miki Holdings Inc.
288.00
-0.35%
 
BQ Boqii Holding Limited
0.3227
-4.07%